Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.785 | 0.806 | 0.77 | 0.8 | 0.8 | +0.011 (+1.39%) | 16,600 |
12 Oct 2023 | USD | 0.76 | 0.809 | 0.76 | 0.789 | 0.789 | +0.019 (+2.47%) | 5,600 |
11 Oct 2023 | USD | 0.763 | 0.789 | 0.763 | 0.77 | 0.77 | -0.016 (-2.04%) | 5,700 |
10 Oct 2023 | USD | 0.77 | 0.809 | 0.77 | 0.786 | 0.786 | +0.016 (+2.08%) | 5,800 |
9 Oct 2023 | USD | 0.75 | 0.799 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 6,900 |
6 Oct 2023 | USD | 0.79 | 0.815 | 0.7 | 0.77 | 0.77 | +0.02 (+2.67%) | 18,000 |
5 Oct 2023 | USD | 0.75 | 0.84 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 44,800 |
4 Oct 2023 | USD | 0.74 | 0.77 | 0.7 | 0.75 | 0.75 | +0.02 (+2.74%) | 29,500 |
3 Oct 2023 | USD | 0.76 | 0.77 | 0.68 | 0.73 | 0.73 | -0.049 (-6.29%) | 14,800 |
2 Oct 2023 | USD | 0.78 | 0.795 | 0.77 | 0.779 | 0.779 | -0.024 (-2.99%) | 20,500 |
29 Sep 2023 | USD | 0.795 | 0.81 | 0.78 | 0.803 | 0.803 | -0.017 (-2.07%) | 31,000 |
28 Sep 2023 | USD | 0.9 | 0.9 | 0.802 | 0.82 | 0.82 | -0.08 (-8.89%) | 30,500 |
27 Sep 2023 | USD | 0.91 | 0.97 | 0.9 | 0.9 | 0.9 | -0.033 (-3.54%) | 11,600 |
26 Sep 2023 | USD | 0.93 | 0.99 | 0.93 | 0.933 | 0.933 | -0.025 (-2.61%) | 9,300 |
25 Sep 2023 | USD | 0.96 | 1.03 | 0.93 | 0.958 | 0.958 | -0.027 (-2.74%) | 42,200 |
22 Sep 2023 | USD | 1.03 | 1.03 | 0.97 | 0.985 | 0.985 | -0.03 (-2.96%) | 19,500 |
21 Sep 2023 | USD | 1 | 1.02 | 1 | 1.015 | 1.015 | +0.005 (+0.50%) | 18,700 |
20 Sep 2023 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 44,463 |
19 Sep 2023 | USD | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 45,797 |
18 Sep 2023 | USD | 1.1 | 1.13 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 107,231 |
15 Sep 2023 | USD | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 11,900 |
14 Sep 2023 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 19,300 |
13 Sep 2023 | USD | 1.17 | 1.17 | 1.011 | 1.05 | 1.05 | +0.04 (+3.96%) | 24,700 |
12 Sep 2023 | USD | 1.06 | 1.06 | 1.001 | 1.01 | 1.01 | -0.06 (-5.61%) | 33,600 |
11 Sep 2023 | USD | 1.04 | 1.085 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 37,900 |
8 Sep 2023 | USD | 1.081 | 1.081 | 1.04 | 1.04 | 1.04 | -0.021 (-1.98%) | 31,200 |
7 Sep 2023 | USD | 1.18 | 1.18 | 1.03 | 1.061 | 1.061 | -0.079 (-6.93%) | 43,900 |
6 Sep 2023 | USD | 1.21 | 1.21 | 1.11 | 1.14 | 1.14 | -0.13 (-10.24%) | 73,100 |
5 Sep 2023 | USD | 1.14 | 1.29 | 1.1 | 1.27 | 1.27 | +0.27 (+27%) | 425,700 |
1 Sep 2023 | USD | 0.99 | 1.018 | 0.95 | 1 | 1 | 0.0 (0.0%) | 26,700 |